ZEC Historical USD Price
Daily close · Oct 27, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $1,306.48 | $1,326.05 | $1,265.87 | $1,309.79 | $791.15M |
| 2026-10-27 | $1,233.13 | $1,318.74 | $1,214.96 | $1,311.12 | $799.19M |
| 2026-10-26 | $1,209.07 | $1,262.09 | $1,179.31 | $1,231.73 | $877.92M |
| 2026-10-25 | $1,206.24 | $1,235.13 | $1,178.79 | $1,208.10 | $626.91M |
| 2026-10-24 | $1,179.51 | $1,209.71 | $1,123.54 | $1,208.51 | $711.35M |
| 2026-10-23 | $1,218.87 | $1,253.05 | $1,161.79 | $1,182.52 | $817.24M |
| 2026-10-22 | $1,315.89 | $1,333.59 | $1,191.00 | $1,218.59 | $1.03B |
| 2026-10-21 | $1,255.19 | $1,365.67 | $1,253.60 | $1,312.58 | $1.08B |
| 2026-10-20 | $1,152.41 | $1,273.71 | $1,121.06 | $1,257.60 | $1.02B |
| 2026-10-19 | $1,130.55 | $1,185.45 | $1,115.27 | $1,152.50 | $893.47M |
| 2026-10-18 | $1,125.98 | $1,154.13 | $1,052.31 | $1,130.02 | $757.77M |
| 2026-10-17 | $1,147.44 | $1,183.11 | $1,111.53 | $1,125.76 | $607.58M |
| 2026-10-16 | $1,221.08 | $1,245.09 | $1,134.64 | $1,149.35 | $1.11B |
| 2026-10-15 | $1,147.06 | $1,249.98 | $1,081.35 | $1,220.74 | $1.41B |
| 2026-10-14 | $1,218.15 | $1,276.12 | $1,130.63 | $1,145.06 | $994.86M |
| 2026-10-13 | $1,167.09 | $1,230.68 | $1,132.26 | $1,217.92 | $933.32M |
| 2026-10-12 | $1,276.08 | $1,345.23 | $1,163.42 | $1,167.40 | $873.02M |
| 2026-10-11 | $1,221.55 | $1,296.14 | $1,219.32 | $1,276.72 | $749.29M |
| 2026-10-10 | $1,204.63 | $1,239.39 | $1,203.98 | $1,220.79 | $425.17M |
| 2026-10-09 | $1,185.65 | $1,243.10 | $1,184.26 | $1,207.57 | $872.51M |
| 2026-10-08 | $1,326.75 | $1,334.60 | $1,120.31 | $1,185.91 | $1.42B |
| 2026-10-07 | $1,364.33 | $1,367.41 | $1,293.50 | $1,326.60 | $758.52M |
| 2026-10-06 | $1,336.98 | $1,378.90 | $1,320.39 | $1,365.58 | $748.14M |
| 2026-10-05 | $1,352.59 | $1,354.40 | $1,285.69 | $1,336.48 | $808.79M |
| 2026-10-04 | $1,303.88 | $1,362.40 | $1,303.51 | $1,352.58 | $528.89M |
| 2026-10-03 | $1,300.66 | $1,330.95 | $1,286.94 | $1,302.51 | $541.24M |
| 2026-10-02 | $1,333.99 | $1,401.12 | $1,278.79 | $1,302.75 | $979.12M |
| 2026-10-01 | $1,437.73 | $1,446.74 | $1,306.46 | $1,333.92 | $1.01B |
| 2026-09-30 | $1,418.65 | $1,485.51 | $1,391.82 | $1,436.42 | $1.02B |
| 2026-09-29 | $1,483.37 | $1,486.72 | $1,362.35 | $1,414.70 | $1.27B |